Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambev S.A. ADR (NY: ABEV )

2.435 +0.025 (+1.04%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.779 4.852 4.757 4.794 23,107,596 -0.01(-0.30%)
Sep 29, 2014 4.735 4.830 4.706 4.808 37,232,344 -0.16(-3.24%)
Sep 26, 2014 4.925 5.006 4.882 4.969 13,480,777 +0.01(+0.30%)
Sep 25, 2014 4.984 5.006 4.900 4.955 17,652,256 -0.08(-1.60%)
Sep 24, 2014 4.933 5.064 4.889 5.035 16,489,420 +0.07(+1.47%)
Sep 23, 2014 4.977 5.021 4.903 4.962 17,564,128 -0.06(-1.17%)
Sep 22, 2014 4.962 5.043 4.940 5.021 20,743,228 -0.04(-0.72%)
Sep 19, 2014 5.028 5.086 4.973 5.057 39,040,980 +0.07(+1.32%)
Sep 18, 2014 4.911 5.072 4.911 4.991 37,498,948 +0.04(+0.74%)
Sep 17, 2014 5.086 5.116 4.925 4.955 21,961,078 -0.14(-2.73%)
Sep 16, 2014 5.013 5.189 4.984 5.094 21,775,226 +0.12(+2.35%)
Sep 15, 2014 4.867 4.991 4.867 4.977 14,165,501 +0.12(+2.41%)
Sep 12, 2014 4.918 4.991 4.827 4.860 36,103,492 -0.19(-3.77%)
Sep 11, 2014 5.050 5.138 5.035 5.050 19,206,874 +0.00(+0.00%)
Sep 10, 2014 4.991 5.057 4.955 5.050 19,085,830 +0.05(+1.02%)
Sep 09, 2014 5.013 5.043 4.977 4.999 20,280,612 -0.09(-1.73%)
Sep 08, 2014 5.218 5.233 5.064 5.086 27,352,902 -0.12(-2.39%)
Sep 05, 2014 5.299 5.299 5.189 5.211 7,447,369 -0.09(-1.66%)
Sep 04, 2014 5.262 5.310 5.255 5.299 13,498,390 +0.01(+0.28%)
Sep 03, 2014 5.277 5.299 5.204 5.284 14,768,155 +0.10(+1.98%)
Sep 02, 2014 5.130 5.196 5.130 5.182 21,853,618 -0.15(-2.88%)
Aug 29, 2014 5.321 5.335 5.335 5.335 9,582,130 +0.02(+0.41%)
Aug 28, 2014 5.328 5.372 5.255 5.313 11,351,241 -0.05(-0.95%)
Aug 27, 2014 5.328 5.394 5.291 5.365 14,738,943 +0.07(+1.24%)
Aug 26, 2014 5.343 5.350 5.255 5.299 9,244,802 +0.00(+0.00%)
Aug 25, 2014 5.240 5.306 5.218 5.299 9,275,092 +0.12(+2.40%)
Aug 22, 2014 5.204 5.204 5.138 5.174 9,782,781 -0.05(-0.98%)
Aug 21, 2014 5.269 5.269 5.189 5.226 11,093,697 -0.06(-1.11%)
Aug 20, 2014 5.262 5.299 5.226 5.284 10,150,792 +0.02(+0.42%)
Aug 19, 2014 5.174 5.284 5.174 5.262 14,400,936 +0.07(+1.27%)
Aug 18, 2014 5.138 5.204 5.108 5.196 19,016,236 +0.09(+1.72%)
Aug 15, 2014 5.079 5.116 4.988 5.108 13,168,118 +0.07(+1.31%)
Aug 14, 2014 4.999 5.043 4.991 5.043 7,066,018 +0.05(+1.03%)
Aug 13, 2014 5.101 5.116 4.911 4.991 22,694,176 -0.08(-1.59%)
Aug 12, 2014 5.043 5.090 5.013 5.072 12,871,788 -0.01(-0.14%)
Aug 11, 2014 5.035 5.097 5.013 5.079 18,515,662 +0.09(+1.76%)
Aug 08, 2014 4.903 4.984 4.896 4.991 30,696,458 +0.07(+1.34%)
Aug 07, 2014 4.977 5.013 4.918 4.925 16,257,185 -0.02(-0.44%)
Aug 06, 2014 4.882 4.991 4.794 4.947 41,406,136 +0.07(+1.35%)
Aug 05, 2014 4.984 5.017 4.860 4.882 39,707,732 -0.15(-3.05%)
Aug 04, 2014 5.064 5.079 4.962 5.035 28,228,866 -0.01(-0.29%)
Aug 01, 2014 5.043 5.086 4.999 5.050 19,146,440 +0.01(+0.15%)
Jul 31, 2014 5.152 5.160 5.021 5.043 36,614,052 -0.28(-5.23%)
Jul 30, 2014 5.357 5.372 5.284 5.321 19,376,600 -0.04(-0.68%)
Jul 29, 2014 5.343 5.430 5.306 5.357 15,669,308 -0.07(-1.21%)
Jul 28, 2014 5.430 5.460 5.394 5.423 11,918,610 -0.01(-0.27%)
Jul 25, 2014 5.452 5.489 5.416 5.438 22,827,626 -0.06(-1.07%)
Jul 24, 2014 5.452 5.504 5.416 5.496 14,262,832 +0.08(+1.49%)
Jul 23, 2014 5.445 5.467 5.379 5.416 18,848,896 -0.06(-1.07%)
Jul 22, 2014 5.489 5.507 5.438 5.474 10,893,617 -0.04(-0.66%)
Jul 21, 2014 5.423 5.533 5.394 5.511 18,821,922 +0.12(+2.17%)
Jul 18, 2014 5.306 5.430 5.277 5.394 20,602,376 +0.18(+3.37%)
Jul 17, 2014 5.240 5.302 5.182 5.218 15,296,017 -0.04(-0.70%)
Jul 16, 2014 5.174 5.262 5.160 5.255 33,357,354 +0.12(+2.28%)
Jul 15, 2014 5.123 5.138 5.064 5.138 33,459,332 +0.00(+0.00%)
Jul 14, 2014 5.152 5.152 5.086 5.138 22,852,710 +0.00(+0.00%)
Jul 11, 2014 5.116 5.160 5.101 5.138 13,199,250 -0.01(-0.14%)
Jul 10, 2014 5.204 5.218 5.116 5.145 20,943,052 -0.07(-1.26%)
Jul 09, 2014 5.233 5.284 5.160 5.211 23,636,324 -0.02(-0.42%)
Jul 08, 2014 5.277 5.284 5.218 5.233 5,583,709 -0.02(-0.42%)
Jul 07, 2014 5.299 5.306 5.233 5.255 7,854,840 -0.01(-0.14%)
Jul 03, 2014 5.174 5.262 5.262 5.262 5,144,273 +0.04(+0.70%)
Jul 02, 2014 5.240 5.262 5.196 5.226 20,511,692 -0.03(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.